5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
-11.50%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
+14.67%
HNI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $48.00 | $49.15 (2.4%) | $50.15 | $46.09 | 557,940 | $2.34 B |
| 02/19/2025 | $48.62 | $49.02 (0.82%) | $49.33 | $48.62 | 362,500 | $2.34 B |
| 02/18/2025 | $49.90 | $49.30 (-1.2%) | $49.90 | $49.02 | 268,200 | $2.35 B |
| 02/14/2025 | $50.13 | $50.00 (-0.26%) | $50.73 | $49.53 | 237,800 | $2.39 B |
| 02/13/2025 | $48.46 | $49.60 (2.35%) | $49.86 | $48.46 | 221,800 | $2.37 B |
| 02/12/2025 | $48.38 | $48.23 (-0.31%) | $48.89 | $48.18 | 246,520 | $2.30 B |
| 02/11/2025 | $48.40 | $49.36 (1.98%) | $49.41 | $48.23 | 232,300 | $2.35 B |
| 02/10/2025 | $48.39 | $48.79 (0.83%) | $49.40 | $48.22 | 300,900 | $2.33 B |
| 02/07/2025 | $48.88 | $48.16 (-1.47%) | $48.88 | $47.68 | 206,800 | $2.30 B |
| 02/06/2025 | $48.86 | $48.88 (0.04%) | $49.15 | $48.59 | 259,000 | $2.33 B |
| 02/05/2025 | $48.44 | $48.64 (0.41%) | $48.66 | $47.89 | 299,786 | $2.32 B |
| 02/04/2025 | $47.50 | $48.28 (1.64%) | $48.32 | $47.50 | 385,000 | $2.30 B |
| 02/03/2025 | $48.87 | $47.42 (-2.97%) | $48.95 | $47.38 | 335,549 | $2.26 B |
| 01/31/2025 | $50.35 | $49.85 (-0.99%) | $50.57 | $49.57 | 286,308 | $2.38 B |
| 01/30/2025 | $50.60 | $50.66 (0.12%) | $50.95 | $50.18 | 158,500 | $2.42 B |
| 01/29/2025 | $50.45 | $50.14 (-0.61%) | $50.94 | $49.90 | 168,100 | $2.39 B |
| 01/28/2025 | $50.96 | $50.65 (-0.61%) | $51.14 | $50.29 | 154,000 | $2.42 B |
| 01/27/2025 | $50.70 | $51.21 (1.01%) | $51.85 | $50.70 | 266,100 | $2.44 B |
| 01/24/2025 | $50.59 | $50.65 (0.12%) | $50.88 | $50.54 | 174,300 | $2.42 B |
| 01/23/2025 | $50.84 | $50.83 (-0.02%) | $51.16 | $50.56 | 190,134 | $2.42 B |
| 01/22/2025 | $51.03 | $51.03 (0%) | $51.29 | $50.67 | 217,500 | $2.43 B |
| 01/21/2025 | $51.15 | $51.26 (0.22%) | $51.68 | $51.08 | 216,435 | $2.45 B |
| 01/17/2025 | $51.03 | $50.85 (-0.35%) | $51.03 | $50.11 | 243,700 | $2.43 B |
| 01/16/2025 | $50.38 | $50.42 (0.08%) | $50.76 | $49.99 | 215,100 | $2.41 B |
| 01/15/2025 | $49.78 | $50.45 (1.35%) | $50.66 | $49.50 | 416,200 | $2.41 B |
| 01/14/2025 | $47.36 | $48.65 (2.72%) | $48.81 | $47.36 | 275,800 | $2.32 B |
| 01/13/2025 | $45.83 | $47.13 (2.84%) | $47.18 | $45.83 | 427,223 | $2.25 B |
| 01/10/2025 | $46.99 | $46.23 (-1.62%) | $47.59 | $46.21 | 409,600 | $2.21 B |
| 01/08/2025 | $47.53 | $47.83 (0.63%) | $48.00 | $47.05 | 517,138 | $2.28 B |
| 01/07/2025 | $48.53 | $47.80 (-1.5%) | $49.00 | $47.59 | 407,700 | $2.28 B |
| 01/06/2025 | $48.82 | $48.52 (-0.61%) | $49.31 | $48.39 | 365,543 | $2.31 B |
| 01/03/2025 | $49.53 | $49.00 (-1.07%) | $49.62 | $48.81 | 472,400 | $2.34 B |
| 01/02/2025 | $50.74 | $49.43 (-2.58%) | $51.05 | $49.32 | 192,000 | $2.36 B |
| 12/31/2024 | $50.55 | $50.37 (-0.36%) | $51.24 | $50.19 | 195,700 | $2.40 B |
| 12/30/2024 | $50.72 | $50.19 (-1.04%) | $50.72 | $49.84 | 200,100 | $2.39 B |
| 12/27/2024 | $51.07 | $50.86 (-0.41%) | $51.71 | $50.47 | 307,722 | $2.43 B |
| 12/26/2024 | $50.95 | $51.50 (1.08%) | $51.65 | $50.94 | 157,917 | $2.46 B |
| 12/24/2024 | $50.98 | $51.28 (0.59%) | $51.32 | $50.69 | 121,100 | $2.45 B |
| 12/23/2024 | $51.28 | $51.02 (-0.51%) | $51.60 | $50.76 | 338,928 | $2.43 B |
| 12/20/2024 | $50.30 | $51.63 (2.64%) | $52.02 | $50.07 | 2.73 M | $2.46 B |
| 12/19/2024 | $51.86 | $50.93 (-1.79%) | $52.35 | $50.53 | 570,131 | $2.43 B |
| 12/18/2024 | $53.58 | $51.27 (-4.31%) | $53.98 | $51.11 | 524,000 | $2.45 B |
| 12/17/2024 | $53.77 | $53.23 (-1%) | $54.05 | $52.94 | 393,314 | $2.54 B |
| 12/16/2024 | $53.68 | $54.14 (0.86%) | $54.84 | $53.61 | 351,337 | $2.58 B |
| 12/13/2024 | $53.64 | $53.77 (0.24%) | $54.38 | $53.53 | 338,100 | $2.56 B |
| 12/12/2024 | $54.07 | $53.82 (-0.46%) | $54.66 | $53.74 | 224,525 | $2.57 B |
| 12/11/2024 | $55.91 | $54.45 (-2.61%) | $56.32 | $54.40 | 413,522 | $2.60 B |
| 12/10/2024 | $56.25 | $55.39 (-1.53%) | $56.25 | $55.24 | 229,500 | $2.64 B |
| 12/09/2024 | $56.43 | $56.37 (-0.11%) | $56.74 | $56.19 | 232,222 | $2.69 B |
| 12/06/2024 | $56.05 | $56.06 (0.02%) | $56.47 | $55.48 | 226,800 | $2.67 B |
| 12/05/2024 | $56.51 | $55.74 (-1.36%) | $56.79 | $55.44 | 294,900 | $2.66 B |
| 12/04/2024 | $56.91 | $56.68 (-0.4%) | $57.21 | $55.83 | 224,900 | $2.70 B |
| 12/03/2024 | $57.22 | $56.80 (-0.73%) | $57.27 | $56.49 | 248,700 | $2.71 B |
| 12/02/2024 | $56.57 | $57.29 (1.27%) | $57.45 | $55.93 | 242,200 | $2.73 B |
| 11/29/2024 | $56.90 | $56.65 (-0.44%) | $57.23 | $56.17 | 166,505 | $2.70 B |
| 11/27/2024 | $57.13 | $56.27 (-1.51%) | $57.51 | $56.25 | 233,245 | $2.68 B |
| 11/26/2024 | $57.43 | $56.89 (-0.94%) | $57.52 | $56.35 | 226,100 | $2.71 B |
| 11/25/2024 | $56.73 | $57.49 (1.34%) | $58.42 | $56.73 | 421,600 | $2.74 B |
| 11/22/2024 | $55.85 | $56.17 (0.57%) | $56.59 | $55.77 | 391,800 | $2.68 B |
| 11/21/2024 | $55.30 | $55.56 (0.47%) | $56.41 | $55.04 | 430,222 | $2.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
